Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 0.6571 | 0.6573 | 0.6571 | 0.6573 | 0.6573 | - |
14 Jun 2024 | 0.6615 | 0.6617 | 0.6570 | 0.6616 | 0.6616 | - |
13 Jun 2024 | 0.6633 | 0.6645 | 0.6620 | 0.6634 | 0.6634 | - |
12 Jun 2024 | 0.6635 | 0.6639 | 0.6604 | 0.6635 | 0.6635 | - |
11 Jun 2024 | 0.6628 | 0.6641 | 0.6621 | 0.6628 | 0.6628 | - |
10 Jun 2024 | 0.6624 | 0.6637 | 0.6621 | 0.6626 | 0.6626 | - |
07 Jun 2024 | 0.6612 | 0.6640 | 0.6608 | 0.6612 | 0.6612 | - |
06 Jun 2024 | 0.6623 | 0.6627 | 0.6609 | 0.6622 | 0.6622 | - |
05 Jun 2024 | 0.6608 | 0.6632 | 0.6607 | 0.6609 | 0.6609 | - |
04 Jun 2024 | 0.6652 | 0.6659 | 0.6605 | 0.6651 | 0.6651 | - |
03 Jun 2024 | 0.6674 | 0.6685 | 0.6646 | 0.6673 | 0.6673 | - |
31 May 2024 | 0.6690 | 0.6707 | 0.6668 | 0.6690 | 0.6690 | - |
30 May 2024 | 0.6754 | 0.6760 | 0.6693 | 0.6753 | 0.6753 | - |
29 May 2024 | 0.6764 | 0.6768 | 0.6751 | 0.6764 | 0.6764 | - |
28 May 2024 | 0.6772 | 0.6772 | 0.6744 | 0.6771 | 0.6771 | - |
27 May 2024 | 0.6772 | 0.6782 | 0.6768 | 0.6773 | 0.6773 | - |
24 May 2024 | 0.6764 | 0.6780 | 0.6763 | 0.6764 | 0.6764 | - |
23 May 2024 | 0.6777 | 0.6779 | 0.6762 | 0.6777 | 0.6777 | - |
22 May 2024 | 0.6762 | 0.6784 | 0.6762 | 0.6763 | 0.6763 | - |
21 May 2024 | 0.6754 | 0.6764 | 0.6745 | 0.6754 | 0.6754 | - |
20 May 2024 | 0.6758 | 0.6763 | 0.6742 | 0.6758 | 0.6758 | - |
17 May 2024 | 0.6732 | 0.6752 | 0.6729 | 0.6732 | 0.6732 | - |
16 May 2024 | 0.6702 | 0.6725 | 0.6696 | 0.6702 | 0.6702 | - |
15 May 2024 | 0.6707 | 0.6717 | 0.6697 | 0.6706 | 0.6706 | - |
14 May 2024 | 0.6711 | 0.6713 | 0.6698 | 0.6709 | 0.6709 | - |
13 May 2024 | 0.6690 | 0.6707 | 0.6689 | 0.6691 | 0.6691 | - |
10 May 2024 | 0.6699 | 0.6705 | 0.6690 | 0.6698 | 0.6698 | - |
09 May 2024 | 0.6698 | 0.6706 | 0.6694 | 0.6699 | 0.6699 | - |
08 May 2024 | 0.6706 | 0.6707 | 0.6695 | 0.6706 | 0.6706 | - |
07 May 2024 | 0.6708 | 0.6714 | 0.6697 | 0.6708 | 0.6708 | - |
06 May 2024 | 0.6706 | 0.6710 | 0.6692 | 0.6706 | 0.6706 | - |
03 May 2024 | 0.6720 | 0.6724 | 0.6686 | 0.6720 | 0.6720 | - |
02 May 2024 | 0.6737 | 0.6744 | 0.6702 | 0.6738 | 0.6738 | - |
01 May 2024 | 0.6735 | 0.6753 | 0.6735 | 0.6735 | 0.6735 | - |
30 Apr 2024 | 0.6695 | 0.6729 | 0.6691 | 0.6697 | 0.6697 | - |
29 Apr 2024 | 0.6710 | 0.6710 | 0.6691 | 0.6711 | 0.6711 | - |
26 Apr 2024 | 0.6715 | 0.6717 | 0.6695 | 0.6714 | 0.6714 | - |
25 Apr 2024 | 0.6716 | 0.6722 | 0.6710 | 0.6715 | 0.6715 | - |
24 Apr 2024 | 0.6699 | 0.6722 | 0.6699 | 0.6699 | 0.6699 | - |
23 Apr 2024 | 0.6694 | 0.6702 | 0.6678 | 0.6695 | 0.6695 | - |
22 Apr 2024 | 0.6693 | 0.6701 | 0.6681 | 0.6692 | 0.6692 | - |
19 Apr 2024 | 0.6699 | 0.6699 | 0.6606 | 0.6699 | 0.6699 | - |
18 Apr 2024 | 0.6694 | 0.6700 | 0.6676 | 0.6694 | 0.6694 | - |
17 Apr 2024 | 0.6687 | 0.6699 | 0.6674 | 0.6687 | 0.6687 | - |
16 Apr 2024 | 0.6689 | 0.6696 | 0.6678 | 0.6689 | 0.6689 | - |
15 Apr 2024 | 0.6716 | 0.6724 | 0.6700 | 0.6717 | 0.6717 | - |
12 Apr 2024 | 0.6725 | 0.6728 | 0.6690 | 0.6725 | 0.6725 | - |
11 Apr 2024 | 0.6743 | 0.6756 | 0.6713 | 0.6743 | 0.6743 | - |
10 Apr 2024 | 0.6714 | 0.6745 | 0.6714 | 0.6715 | 0.6715 | - |
09 Apr 2024 | 0.6717 | 0.6720 | 0.6703 | 0.6717 | 0.6717 | - |
08 Apr 2024 | 0.6693 | 0.6720 | 0.6692 | 0.6691 | 0.6691 | - |
05 Apr 2024 | 0.6685 | 0.6712 | 0.6672 | 0.6685 | 0.6685 | - |
04 Apr 2024 | 0.6699 | 0.6732 | 0.6696 | 0.6698 | 0.6698 | - |
03 Apr 2024 | 0.6717 | 0.6729 | 0.6695 | 0.6717 | 0.6717 | - |
02 Apr 2024 | 0.6690 | 0.6723 | 0.6689 | 0.6691 | 0.6691 | - |
01 Apr 2024 | 0.6693 | 0.6695 | 0.6679 | 0.6692 | 0.6692 | - |
29 Mar 2024 | 0.6674 | 0.6694 | 0.6662 | 0.6675 | 0.6675 | - |
28 Mar 2024 | 0.6714 | 0.6719 | 0.6673 | 0.6714 | 0.6714 | - |
27 Mar 2024 | 0.6716 | 0.6728 | 0.6705 | 0.6717 | 0.6717 | - |
26 Mar 2024 | 0.6684 | 0.6725 | 0.6683 | 0.6683 | 0.6683 | - |
25 Mar 2024 | 0.6651 | 0.6676 | 0.6651 | 0.6651 | 0.6651 | - |
22 Mar 2024 | 0.6681 | 0.6687 | 0.6653 | 0.6680 | 0.6680 | - |
21 Mar 2024 | 0.6613 | 0.6698 | 0.6611 | 0.6614 | 0.6614 | - |
20 Mar 2024 | 0.6617 | 0.6634 | 0.6617 | 0.6619 | 0.6619 | - |
19 Mar 2024 | 0.6627 | 0.6635 | 0.6608 | 0.6627 | 0.6627 | - |
18 Mar 2024 | 0.6603 | 0.6620 | 0.6594 | 0.6603 | 0.6603 | - |
15 Mar 2024 | 0.6617 | 0.6619 | 0.6596 | 0.6617 | 0.6617 | - |
14 Mar 2024 | 0.6594 | 0.6613 | 0.6591 | 0.6595 | 0.6595 | - |
13 Mar 2024 | 0.6586 | 0.6591 | 0.6579 | 0.6585 | 0.6585 | - |
12 Mar 2024 | 0.6595 | 0.6597 | 0.6581 | 0.6595 | 0.6595 | - |
11 Mar 2024 | 0.6591 | 0.6605 | 0.6584 | 0.6591 | 0.6591 | - |
08 Mar 2024 | 0.6581 | 0.6589 | 0.6575 | 0.6582 | 0.6582 | - |
07 Mar 2024 | 0.6589 | 0.6597 | 0.6577 | 0.6590 | 0.6590 | - |
06 Mar 2024 | 0.6579 | 0.6602 | 0.6579 | 0.6579 | 0.6579 | - |
05 Mar 2024 | 0.6589 | 0.6596 | 0.6577 | 0.6589 | 0.6589 | - |
04 Mar 2024 | 0.6573 | 0.6597 | 0.6556 | 0.6572 | 0.6572 | - |
01 Mar 2024 | 0.6571 | 0.6598 | 0.6568 | 0.6572 | 0.6572 | - |
29 Feb 2024 | 0.6529 | 0.6565 | 0.6527 | 0.6528 | 0.6528 | - |
28 Feb 2024 | 0.6540 | 0.6548 | 0.6527 | 0.6539 | 0.6539 | - |
27 Feb 2024 | 0.6546 | 0.6555 | 0.6539 | 0.6546 | 0.6546 | - |
26 Feb 2024 | 0.6559 | 0.6562 | 0.6538 | 0.6559 | 0.6559 | - |
23 Feb 2024 | 0.6553 | 0.6560 | 0.6537 | 0.6554 | 0.6554 | - |
22 Feb 2024 | 0.6542 | 0.6564 | 0.6524 | 0.6542 | 0.6542 | - |
21 Feb 2024 | 0.6563 | 0.6564 | 0.6545 | 0.6561 | 0.6561 | - |
20 Feb 2024 | 0.6557 | 0.6566 | 0.6544 | 0.6557 | 0.6557 | - |
19 Feb 2024 | 0.6546 | 0.6555 | 0.6538 | 0.6545 | 0.6545 | - |
16 Feb 2024 | 0.6538 | 0.6555 | 0.6537 | 0.6538 | 0.6538 | - |
15 Feb 2024 | 0.6568 | 0.6572 | 0.6529 | 0.6567 | 0.6567 | - |
14 Feb 2024 | 0.6567 | 0.6581 | 0.6561 | 0.6568 | 0.6568 | - |
13 Feb 2024 | 0.6513 | 0.6569 | 0.6505 | 0.6512 | 0.6512 | - |
12 Feb 2024 | 0.6498 | 0.6521 | 0.6493 | 0.6498 | 0.6498 | - |
09 Feb 2024 | 0.6485 | 0.6506 | 0.6482 | 0.6485 | 0.6485 | - |
08 Feb 2024 | 0.6507 | 0.6507 | 0.6484 | 0.6507 | 0.6507 | - |
07 Feb 2024 | 0.6470 | 0.6501 | 0.6470 | 0.6471 | 0.6471 | - |
06 Feb 2024 | 0.6464 | 0.6494 | 0.6462 | 0.6464 | 0.6464 | - |
05 Feb 2024 | 0.6453 | 0.6468 | 0.6450 | 0.6453 | 0.6453 | - |
02 Feb 2024 | 0.6416 | 0.6459 | 0.6405 | 0.6416 | 0.6416 | - |
01 Feb 2024 | 0.6433 | 0.6446 | 0.6413 | 0.6433 | 0.6433 | - |
31 Jan 2024 | 0.6434 | 0.6450 | 0.6401 | 0.6434 | 0.6434 | - |
30 Jan 2024 | 0.6429 | 0.6447 | 0.6428 | 0.6429 | 0.6429 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |